XLU returned -7.4% in 2023.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2023 | $60.47 | $60.65 | $60.13 | $60.53 | 11,239,090 |
December 28 2023 | $59.98 | $60.69 | $59.98 | $60.60 | 8,673,182 |
December 27 2023 | $60.10 | $60.29 | $59.87 | $60.17 | 9,492,262 |
December 26 2023 | $59.75 | $60.44 | $59.73 | $60.21 | 9,537,573 |
December 22 2023 | $59.87 | $60.44 | $59.73 | $59.85 | 13,223,820 |
December 21 2023 | $59.74 | $60.06 | $59.23 | $59.65 | 15,876,950 |
December 20 2023 | $60.70 | $60.87 | $59.53 | $59.54 | 18,325,930 |
December 19 2023 | $60.64 | $60.85 | $60.38 | $60.78 | 12,688,930 |
December 18 2023 | $60.74 | $61.08 | $60.30 | $60.43 | 16,253,460 |
December 15 2023 | $61.02 | $61.34 | $60.12 | $60.57 | 26,564,461 |
December 14 2023 | $62.83 | $63.15 | $61.52 | $61.64 | 32,484,090 |
December 13 2023 | $60.25 | $62.45 | $59.92 | $62.45 | 21,725,949 |
December 12 2023 | $60.51 | $60.54 | $59.72 | $60.18 | 10,884,130 |
December 11 2023 | $59.73 | $60.50 | $59.73 | $60.43 | 11,224,360 |
December 08 2023 | $60.06 | $60.31 | $59.59 | $60.04 | 12,001,460 |
December 07 2023 | $60.37 | $60.59 | $59.88 | $60.15 | 10,938,260 |
December 06 2023 | $59.75 | $60.30 | $59.67 | $60.29 | 13,408,880 |
December 05 2023 | $59.97 | $59.98 | $59.25 | $59.49 | 11,268,280 |
December 04 2023 | $59.87 | $60.42 | $59.61 | $59.92 | 15,257,910 |
December 01 2023 | $59.45 | $60.16 | $59.06 | $60.15 | 14,671,380 |
November 30 2023 | $59.34 | $59.50 | $58.93 | $59.42 | 15,241,760 |
November 29 2023 | $59.66 | $59.90 | $58.95 | $59.17 | 17,903,260 |
November 28 2023 | $59.46 | $60.07 | $59.22 | $59.64 | 14,707,560 |
November 27 2023 | $59.40 | $59.57 | $58.98 | $59.45 | 12,416,580 |
November 24 2023 | $59.20 | $59.37 | $58.97 | $59.36 | 4,899,267 |
